Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-11-23 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $9.96 | $9.96 | 3,100 |
| 2026-08-26 | $10.03 | $10.03 | 0 |
| 2026-08-25 | $10.03 | $10.03 | 5,500 |
| 2026-08-24 | $11.10 | $11.10 | 40,500 |
| 2026-08-21 | $11.10 | $11.10 | 16,700 |
| 2026-08-20 | $10.98 | $10.98 | 200 |
| 2026-08-19 | $11.17 | $11.17 | 2,100 |
| 2026-08-18 | $10.20 | $10.20 | 0 |
| 2026-08-17 | $10.20 | $10.20 | 100 |
| 2026-08-14 | $11.29 | $11.29 | 3,600 |
| 2026-08-13 | $12.00 | $12.00 | 700 |
| 2026-08-12 | $12.00 | $12.00 | 0 |
| 2026-08-11 | $12.00 | $12.00 | 0 |
| 2026-08-10 | $12.00 | $12.00 | 3,400 |
| 2026-08-07 | $11.85 | $11.85 | 500 |
| 2026-08-06 | $11.76 | $11.76 | 200 |
| 2026-08-05 | $11.55 | $11.55 | 4,400 |
| 2026-08-04 | $11.80 | $11.80 | 1,200 |
| 2026-08-03 | $11.50 | $11.50 | 0 |
| 2026-07-31 | $11.50 | $11.50 | 300 |
| 2026-07-30 | $11.11 | $11.11 | 0 |
| 2026-07-29 | $11.11 | $11.11 | 200 |
| 2026-07-28 | $11.11 | $11.11 | 0 |
| 2026-07-27 | $11.11 | $11.11 | 3,700 |
| 2026-07-24 | $10.60 | $10.60 | 700 |
| 2026-07-23 | $11.00 | $11.00 | 3,600 |
| 2026-07-22 | $10.76 | $10.76 | 0 |
| 2026-07-21 | $10.76 | $10.76 | 900 |
| 2026-07-20 | $9.63 | $9.63 | 0 |
| 2026-07-17 | $9.63 | $9.63 | 0 |
| 2026-07-16 | $9.63 | $9.63 | 0 |
| 2026-07-15 | $9.63 | $9.63 | 0 |
| 2026-07-14 | $9.63 | $9.63 | 700 |
| 2026-07-13 | $9.65 | $9.65 | 4,700 |
| 2026-07-10 | $9.00 | $9.00 | 2,400 |
| 2026-07-09 | $10.01 | $10.01 | 200 |
| 2026-07-08 | $9.80 | $9.80 | 0 |
| 2026-07-07 | $9.80 | $9.80 | 100 |
| 2026-07-06 | $8.95 | $8.95 | 0 |
| 2026-07-02 | $8.95 | $8.95 | 0 |
| 2026-07-01 | $8.95 | $8.95 | 3,900 |
| 2026-06-30 | $8.52 | $8.52 | 200 |
| 2026-06-29 | $8.20 | $8.20 | 0 |
| 2026-06-26 | $8.20 | $8.20 | 7,500 |
| 2026-06-25 | $8.54 | $8.54 | 800 |
| 2026-06-24 | $9.00 | $9.00 | 600 |
| 2026-06-23 | $8.95 | $8.95 | 3,700 |
| 2026-06-22 | $9.06 | $9.06 | 60,600 |
| 2026-06-18 | $9.20 | $9.20 | 300 |
| 2026-06-17 | $9.19 | $9.19 | 700 |
| 2026-06-16 | $9.38 | $9.38 | 1,600 |
| 2026-06-15 | $10.08 | $10.08 | 1,500 |
| 2026-06-12 | $10.11 | $10.11 | 300 |
| 2026-06-11 | $10.02 | $10.02 | 300 |
| 2026-06-10 | $10.10 | $10.10 | 3,500 |
| 2026-06-09 | $9.63 | $9.63 | 0 |
| 2026-06-08 | $9.63 | $9.63 | 200 |
| 2026-06-05 | $10.00 | $10.00 | 0 |
| 2026-06-04 | $10.00 | $10.00 | 200 |
| 2026-06-03 | $9.58 | $9.58 | 11,200 |
| 2026-06-02 | $10.18 | $10.18 | 0 |
| 2026-06-01 | $10.18 | $10.18 | 2,200 |
| 2026-05-29 | $9.68 | $9.68 | 2,600 |
| 2026-05-28 | $9.84 | $9.84 | 3,600 |
| 2026-05-27 | $10.19 | $10.19 | 0 |
| 2026-05-26 | $10.19 | $10.19 | 900 |
| 2026-05-22 | $10.05 | $10.05 | 2,900 |
| 2026-05-21 | $10.84 | $10.84 | 7,000 |
| 2026-05-20 | $10.23 | $10.23 | 0 |
| 2026-05-19 | $10.23 | $10.23 | 2,800 |
| 2026-05-18 | $10.50 | $10.50 | 0 |
| 2026-05-15 | $10.50 | $10.50 | 500 |
| 2026-05-14 | $11.00 | $11.00 | 11,000 |
| 2026-05-13 | $12.00 | $12.00 | 13,400 |
| 2026-05-12 | $10.43 | $10.43 | 0 |
| 2026-05-11 | $10.43 | $10.43 | 900 |
| 2026-05-08 | $11.10 | $11.10 | 0 |
| 2026-05-07 | $11.10 | $11.10 | 9,900 |
| 2026-05-06 | $11.10 | $11.10 | 5,400 |
| 2026-05-05 | $10.20 | $10.20 | 0 |
| 2026-05-04 | $10.20 | $10.20 | 2,600 |
| 2026-05-01 | $10.64 | $10.64 | 0 |
| 2026-04-30 | $10.64 | $10.64 | 1,600 |
| 2026-04-29 | $10.01 | $10.01 | 21,300 |
| 2026-04-28 | $10.05 | $10.05 | 700 |
| 2026-04-27 | $10.05 | $10.05 | 0 |
| 2026-04-24 | $10.05 | $10.05 | 11,600 |
| 2026-04-23 | $10.59 | $10.59 | 700 |
| 2026-04-22 | $11.29 | $11.29 | 0 |
| 2026-04-21 | $11.29 | $11.29 | 0 |
| 2026-04-20 | $11.29 | $11.29 | 600 |
| 2026-04-17 | $11.20 | $11.20 | 2,600 |
| 2026-04-16 | $12.13 | $12.13 | 200 |
| 2026-04-15 | $10.65 | $10.65 | 0 |
| 2026-04-14 | $10.65 | $10.65 | 0 |
| 2026-04-13 | $10.65 | $10.65 | 0 |
| 2026-04-10 | $10.65 | $10.65 | 0 |
| 2026-04-09 | $10.65 | $10.65 | 1,300 |
| 2026-04-08 | $11.20 | $11.20 | 3,900 |
| 2026-04-07 | $10.50 | $10.50 | 0 |
| 2026-04-06 | $10.50 | $10.50 | 0 |
| 2026-04-02 | $10.50 | $10.50 | 0 |
| 2026-04-01 | $10.50 | $10.50 | 0 |
| 2026-03-31 | $10.50 | $10.50 | 600 |
| 2026-03-30 | $10.15 | $10.15 | 1,300 |
| 2026-03-27 | $10.22 | $10.22 | 700 |
| 2026-03-26 | $11.20 | $11.20 | 0 |
| 2026-03-25 | $11.20 | $11.20 | 2,400 |
| 2026-03-24 | $9.79 | $9.79 | 0 |
| 2026-03-23 | $9.79 | $9.79 | 0 |
| 2026-03-20 | $9.79 | $9.79 | 200 |
| 2026-03-19 | $10.00 | $10.00 | 0 |
| 2026-03-18 | $10.00 | $10.00 | 200 |
| 2026-03-17 | $10.41 | $10.41 | 200 |
| 2026-03-16 | $9.80 | $9.80 | 0 |
| 2026-03-13 | $9.80 | $9.80 | 20,200 |
| 2026-03-12 | $9.91 | $9.91 | 200 |
| 2026-03-11 | $10.20 | $10.20 | 0 |
| 2026-03-10 | $10.20 | $10.20 | 200 |
| 2026-03-09 | $9.75 | $9.75 | 0 |
| 2026-03-06 | $9.75 | $9.75 | 0 |
| 2026-03-05 | $9.75 | $9.75 | 6,100 |
| 2026-03-04 | $9.63 | $9.63 | 6,400 |
| 2026-03-03 | $9.67 | $9.67 | 175,400 |
| 2026-03-02 | $9.94 | $9.94 | 3,900 |
| 2026-02-27 | $10.10 | $10.10 | 0 |
| 2026-02-26 | $10.10 | $10.10 | 1,200 |
| 2026-02-25 | $10.76 | $10.76 | 0 |
| 2026-02-24 | $10.76 | $10.76 | 200 |
| 2026-02-23 | $10.75 | $10.75 | 600 |
| 2026-02-20 | $10.72 | $10.72 | 43,800 |
| 2026-02-19 | $10.30 | $10.30 | 600 |
| 2026-02-18 | $10.45 | $10.45 | 100 |
| 2026-02-17 | $10.05 | $10.05 | 400 |
| 2026-02-13 | $10.61 | $10.61 | 25,800 |
| 2026-02-12 | $11.50 | $11.50 | 0 |
| 2026-02-11 | $11.50 | $11.50 | 0 |
| 2026-02-10 | $11.50 | $11.50 | 4,500 |
| 2026-02-09 | $11.64 | $11.64 | 0 |
| 2026-02-06 | $11.64 | $11.64 | 600 |
| 2026-02-05 | $11.20 | $11.20 | 200 |
| 2026-02-04 | $12.25 | $12.25 | 300 |
| 2026-02-03 | $12.00 | $12.00 | 3,400 |
| 2026-02-02 | $12.50 | $12.50 | 1,000 |
| 2026-01-30 | $12.43 | $12.43 | 0 |
| 2026-01-29 | $12.43 | $12.43 | 17,100 |
| 2026-01-28 | $12.30 | $12.30 | 800 |
| 2026-01-27 | $12.00 | $12.00 | 1,600 |
| 2026-01-26 | $12.27 | $12.27 | 800 |
| 2026-01-23 | $12.45 | $12.45 | 200,100 |
| 2026-01-22 | $12.50 | $12.50 | 300 |
| 2026-01-21 | $12.70 | $12.70 | 0 |
| 2026-01-20 | $12.70 | $12.70 | 0 |
| 2026-01-16 | $12.70 | $12.70 | 800 |
| 2026-01-15 | $12.30 | $12.30 | 4,500 |
| 2026-01-14 | $12.82 | $12.82 | 1,400 |
| 2026-01-13 | $13.05 | $13.05 | 1,000 |
| 2026-01-12 | $13.85 | $13.85 | 4,900 |
| 2026-01-09 | $13.03 | $13.03 | 79,300 |
| 2026-01-08 | $13.40 | $13.40 | 50,900 |
| 2026-01-07 | $13.45 | $13.45 | 1,100 |
| 2026-01-06 | $12.90 | $12.90 | 57,300 |
| 2026-01-05 | $13.67 | $13.67 | 6,700 |
| 2026-01-02 | $13.06 | $13.05 | 0 |